6235 (株)オプトランの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,127	2,131	2,093	2,109	231,100	2,109
2020-12-29	2,100	2,155	2,091	2,144	267,100	2,144
2020-12-28	2,157	2,187	2,122	2,138	455,800	2,138
2020-12-25	2,190	2,220	2,136	2,155	265,900	2,155
2020-12-24	2,119	2,205	2,100	2,198	351,500	2,198
2020-12-23	2,208	2,235	2,132	2,141	521,600	2,141
2020-12-22	2,320	2,355	2,247	2,254	244,100	2,254
2020-12-21	2,346	2,353	2,311	2,341	189,000	2,341
2020-12-18	2,323	2,362	2,306	2,347	204,800	2,347
2020-12-17	2,407	2,411	2,302	2,342	340,000	2,342
2020-12-16	2,316	2,407	2,311	2,385	480,200	2,385
2020-12-15	2,261	2,306	2,249	2,303	263,400	2,303
2020-12-14	2,255	2,280	2,230	2,238	208,100	2,238
2020-12-11	2,250	2,263	2,210	2,231	241,600	2,231
2020-12-10	2,289	2,325	2,240	2,255	412,600	2,255
2020-12-09	2,272	2,321	2,266	2,310	246,500	2,310
2020-12-08	2,330	2,338	2,295	2,295	166,100	2,295
2020-12-07	2,390	2,394	2,311	2,341	246,600	2,341
2020-12-04	2,350	2,361	2,302	2,352	290,000	2,352
2020-12-03	2,340	2,414	2,338	2,368	538,400	2,368
2020-12-02	2,240	2,333	2,240	2,322	556,000	2,322
2020-12-01	2,217	2,240	2,200	2,238	234,600	2,238
2020-11-30	2,315	2,329	2,183	2,184	366,100	2,184
2020-11-27	2,196	2,274	2,182	2,266	407,500	2,266
2020-11-26	2,150	2,181	2,150	2,181	150,700	2,181
2020-11-25	2,195	2,222	2,142	2,142	357,300	2,142
2020-11-24	2,179	2,196	2,155	2,177	261,500	2,177
2020-11-20	2,045	2,142	2,032	2,134	430,400	2,134
2020-11-19	2,032	2,045	2,011	2,039	295,400	2,039
2020-11-18	2,080	2,080	2,018	2,048	477,400	2,048
2020-11-17	2,139	2,142	2,087	2,089	261,400	2,089
2020-11-16	2,115	2,142	2,101	2,116	273,900	2,116
2020-11-13	2,155	2,176	2,090	2,117	395,500	2,117
2020-11-12	2,168	2,178	2,139	2,178	272,500	2,178
2020-11-11	2,184	2,186	2,100	2,159	727,500	2,159
2020-11-10	2,388	2,388	2,250	2,277	549,000	2,277
2020-11-09	2,230	2,293	2,222	2,284	534,900	2,284
2020-11-06	2,132	2,184	2,106	2,165	297,700	2,165
2020-11-05	2,105	2,140	2,093	2,136	242,100	2,136
2020-11-04	2,118	2,119	2,079	2,092	227,200	2,092
2020-11-02	2,070	2,083	2,049	2,068	141,100	2,068
2020-10-30	2,090	2,113	2,038	2,046	237,600	2,046
2020-10-29	2,008	2,098	2,006	2,094	295,800	2,094
2020-10-28	2,078	2,088	2,025	2,038	272,800	2,038
2020-10-27	2,073	2,084	2,050	2,075	209,300	2,075
2020-10-26	2,106	2,130	2,074	2,088	214,300	2,088
2020-10-23	2,092	2,118	2,064	2,110	304,600	2,110
2020-10-22	2,129	2,129	2,080	2,113	438,500	2,113
2020-10-21	2,159	2,169	2,130	2,143	340,200	2,143
2020-10-20	2,193	2,196	2,165	2,174	288,100	2,174
2020-10-19	2,158	2,221	2,158	2,221	174,900	2,221
2020-10-16	2,220	2,226	2,137	2,144	461,100	2,144
2020-10-15	2,261	2,267	2,231	2,235	252,700	2,235
2020-10-14	2,276	2,284	2,234	2,257	263,900	2,257
2020-10-13	2,240	2,281	2,226	2,277	305,300	2,277
2020-10-12	2,249	2,270	2,234	2,249	290,800	2,249
2020-10-09	2,249	2,252	2,191	2,235	393,000	2,235
2020-10-08	2,195	2,227	2,190	2,221	303,400	2,221
2020-10-07	2,140	2,184	2,134	2,177	259,500	2,177
2020-10-06	2,131	2,152	2,102	2,149	201,600	2,149
2020-10-05	2,095	2,109	2,082	2,106	242,800	2,106
2020-10-02	2,148	2,158	2,071	2,080	372,700	2,080
2020-09-30	2,168	2,180	2,122	2,123	212,500	2,123
2020-09-29	2,148	2,190	2,135	2,166	379,400	2,166
2020-09-28	2,174	2,202	2,091	2,130	638,800	2,130
2020-09-25	2,157	2,197	2,153	2,189	335,800	2,189
2020-09-24	2,150	2,158	2,112	2,134	322,800	2,134
2020-09-23	2,194	2,208	2,127	2,171	519,100	2,171
2020-09-18	2,220	2,249	2,216	2,224	290,400	2,224
2020-09-17	2,252	2,260	2,197	2,215	442,700	2,215
2020-09-16	2,138	2,240	2,132	2,235	567,800	2,235
2020-09-15	2,115	2,142	2,088	2,125	241,600	2,125
2020-09-14	2,088	2,129	2,084	2,126	273,900	2,126
2020-09-11	2,078	2,088	2,061	2,076	313,700	2,076
2020-09-10	2,111	2,128	2,072	2,077	406,900	2,077
2020-09-09	2,088	2,107	2,082	2,105	477,000	2,105
2020-09-08	2,087	2,148	2,080	2,145	273,000	2,145
2020-09-07	2,099	2,113	2,068	2,089	223,200	2,089
2020-09-04	2,068	2,109	2,058	2,106	360,600	2,106
2020-09-03	2,167	2,179	2,098	2,118	340,700	2,118
2020-09-02	2,149	2,183	2,106	2,121	544,100	2,121
2020-09-01	2,108	2,112	2,051	2,110	375,000	2,110
2020-08-31	2,126	2,175	2,105	2,109	414,500	2,109
2020-08-28	2,127	2,147	2,040	2,076	588,400	2,076
2020-08-27	2,135	2,142	2,083	2,098	919,800	2,098
2020-08-26	2,156	2,166	2,126	2,158	691,500	2,158
2020-08-25	2,250	2,253	2,150	2,168	1,058,300	2,168
2020-08-24	2,221	2,280	2,213	2,276	333,400	2,276
2020-08-21	2,202	2,256	2,192	2,216	340,500	2,216
2020-08-20	2,282	2,288	2,209	2,221	533,300	2,221
2020-08-19	2,322	2,331	2,288	2,302	328,700	2,302
2020-08-18	2,309	2,324	2,274	2,320	287,800	2,320
2020-08-17	2,350	2,363	2,295	2,314	308,000	2,314
2020-08-14	2,375	2,409	2,370	2,375	257,700	2,375
2020-08-13	2,410	2,426	2,334	2,406	552,900	2,406
2020-08-12	2,290	2,369	2,280	2,321	433,300	2,321
2020-08-11	2,289	2,315	2,233	2,290	577,400	2,290
2020-08-07	2,430	2,436	2,282	2,300	1,063,900	2,300
2020-08-06	2,466	2,485	2,424	2,450	322,300	2,450
2020-08-05	2,425	2,461	2,378	2,458	251,100	2,458
2020-08-04	2,477	2,518	2,442	2,447	246,600	2,447
2020-08-03	2,372	2,450	2,367	2,446	256,900	2,446
2020-07-31	2,415	2,419	2,321	2,337	425,400	2,337
2020-07-30	2,461	2,497	2,391	2,395	492,500	2,395
2020-07-29	2,480	2,502	2,433	2,444	329,800	2,444
2020-07-28	2,523	2,562	2,487	2,489	306,600	2,489
2020-07-27	2,467	2,481	2,419	2,473	312,000	2,473
2020-07-22	2,541	2,555	2,495	2,511	288,900	2,511
2020-07-21	2,528	2,595	2,528	2,569	283,700	2,569
2020-07-20	2,545	2,562	2,475	2,521	219,700	2,521
2020-07-17	2,565	2,596	2,498	2,524	312,400	2,524
2020-07-16	2,620	2,623	2,527	2,553	354,700	2,553
2020-07-15	2,595	2,615	2,563	2,608	419,800	2,608
2020-07-14	2,505	2,531	2,468	2,522	264,300	2,522
2020-07-13	2,498	2,529	2,442	2,495	318,300	2,495
2020-07-10	2,530	2,554	2,465	2,465	320,800	2,465
2020-07-09	2,598	2,604	2,546	2,556	290,900	2,556
2020-07-08	2,560	2,602	2,531	2,548	351,900	2,548
2020-07-07	2,542	2,596	2,507	2,569	332,500	2,569
2020-07-06	2,475	2,507	2,444	2,506	262,700	2,506
2020-07-03	2,420	2,475	2,400	2,475	285,600	2,475
2020-07-02	2,520	2,520	2,407	2,421	382,400	2,421
2020-07-01	2,517	2,568	2,485	2,492	291,700	2,492
2020-06-30	2,619	2,630	2,501	2,508	328,700	2,508
2020-06-29	2,556	2,641	2,550	2,579	319,800	2,579
2020-06-26	2,576	2,607	2,556	2,597	332,600	2,597
2020-06-25	2,616	2,668	2,565	2,565	368,500	2,565
2020-06-24	2,626	2,665	2,600	2,659	429,600	2,659
2020-06-23	2,635	2,642	2,572	2,586	507,300	2,586
2020-06-22	2,578	2,632	2,561	2,615	381,400	2,615
2020-06-19	2,595	2,642	2,555	2,590	1,655,600	2,590
2020-06-18	2,470	2,558	2,438	2,554	833,200	2,554
2020-06-17	2,429	2,507	2,425	2,499	694,400	2,499
2020-06-16	2,344	2,416	2,318	2,403	602,400	2,403
2020-06-15	2,351	2,363	2,255	2,255	633,200	2,255
2020-06-12	2,335	2,410	2,305	2,388	746,100	2,388
2020-06-11	2,539	2,542	2,439	2,455	586,300	2,455
2020-06-10	2,533	2,591	2,525	2,570	477,300	2,570
2020-06-09	2,620	2,663	2,535	2,574	597,500	2,574
2020-06-08	2,650	2,656	2,526	2,611	1,095,000	2,611
2020-06-05	2,720	2,723	2,632	2,650	812,900	2,650
2020-06-04	2,823	2,854	2,720	2,737	556,700	2,737
2020-06-03	2,868	2,907	2,799	2,823	631,300	2,823
2020-06-02	2,850	2,864	2,791	2,799	440,500	2,799
2020-06-01	2,825	2,854	2,779	2,832	413,800	2,832
2020-05-29	2,794	2,832	2,766	2,828	574,400	2,828
2020-05-28	2,875	2,881	2,774	2,850	447,100	2,850
2020-05-27	2,897	2,915	2,850	2,881	305,300	2,881
2020-05-26	2,902	2,918	2,844	2,892	339,900	2,892
2020-05-25	2,935	2,968	2,858	2,880	277,500	2,880
2020-05-22	2,928	2,928	2,832	2,886	385,300	2,886
2020-05-21	3,020	3,045	2,933	2,948	304,600	2,948
2020-05-20	2,946	3,025	2,922	2,955	379,100	2,955
2020-05-19	2,920	2,972	2,829	2,969	557,300	2,969
2020-05-18	2,832	2,914	2,754	2,845	662,100	2,845
2020-05-15	2,770	2,841	2,758	2,790	571,900	2,790
2020-05-14	2,837	2,868	2,695	2,708	673,700	2,708
2020-05-13	2,961	2,989	2,876	2,904	543,600	2,904
2020-05-12	2,902	3,055	2,786	3,050	931,200	3,050
2020-05-11	3,050	3,120	3,035	3,090	272,400	3,090
2020-05-08	3,000	3,015	2,940	3,000	200,700	3,000
2020-05-07	2,993	3,015	2,924	2,937	196,300	2,937
2020-05-01	2,893	2,925	2,833	2,906	174,700	2,906
2020-04-30	2,952	3,015	2,925	2,967	257,000	2,967
2020-04-28	2,885	2,913	2,854	2,880	182,600	2,880
2020-04-27	2,741	2,835	2,737	2,829	237,900	2,829
2020-04-24	2,804	2,824	2,664	2,677	378,300	2,677
2020-04-23	2,898	2,910	2,783	2,797	267,800	2,797
2020-04-22	2,820	2,871	2,783	2,851	225,100	2,851
2020-04-21	2,955	2,960	2,854	2,885	238,700	2,885
2020-04-20	2,988	3,025	2,936	2,963	236,100	2,963
2020-04-17	2,985	3,045	2,966	3,000	241,200	3,000
2020-04-16	2,870	2,970	2,858	2,963	300,000	2,963
2020-04-15	2,860	2,921	2,820	2,874	346,400	2,874
2020-04-14	2,744	2,896	2,741	2,841	332,900	2,841
2020-04-13	2,690	2,780	2,676	2,727	199,800	2,727
2020-04-10	2,715	2,728	2,639	2,718	156,800	2,718
2020-04-09	2,719	2,730	2,663	2,698	191,700	2,698
2020-04-08	2,725	2,730	2,565	2,677	329,600	2,677
2020-04-07	2,676	2,724	2,610	2,688	304,000	2,688
2020-04-06	2,495	2,575	2,406	2,561	355,700	2,561
2020-04-03	2,603	2,630	2,481	2,514	413,300	2,514
2020-04-02	2,469	2,629	2,464	2,595	432,000	2,595
2020-04-01	2,648	2,718	2,483	2,519	525,900	2,519
2020-03-31	2,519	2,655	2,519	2,572	683,100	2,572
2020-03-30	2,395	2,477	2,390	2,469	330,800	2,469
2020-03-27	2,485	2,524	2,415	2,475	410,900	2,475
2020-03-26	2,494	2,549	2,365	2,385	403,000	2,385
2020-03-25	2,579	2,618	2,482	2,618	518,300	2,618
2020-03-24	2,137	2,370	2,123	2,329	523,400	2,329
2020-03-23	2,077	2,137	2,006	2,087	471,500	2,087
2020-03-19	2,181	2,187	1,996	2,082	635,600	2,082
2020-03-18	2,209	2,245	2,124	2,131	746,900	2,131
2020-03-17	2,050	2,229	2,030	2,159	788,700	2,159
2020-03-16	2,268	2,306	2,143	2,145	571,400	2,145
2020-03-13	2,200	2,289	2,049	2,181	575,600	2,181
2020-03-12	2,401	2,517	2,314	2,321	533,100	2,321
2020-03-11	2,598	2,654	2,481	2,482	429,500	2,482
2020-03-10	2,442	2,631	2,231	2,598	678,200	2,598
2020-03-09	2,771	2,771	2,504	2,513	593,800	2,513
2020-03-06	2,909	2,928	2,825	2,871	376,000	2,871
2020-03-05	3,025	3,025	2,928	2,956	379,200	2,956
2020-03-04	2,899	3,020	2,897	2,930	360,900	2,930
2020-03-03	3,145	3,160	2,935	2,935	498,300	2,935
2020-03-02	2,861	3,120	2,831	3,025	679,900	3,025
2020-02-28	2,930	2,990	2,851	2,865	750,100	2,865
2020-02-27	3,155	3,175	3,040	3,050	408,900	3,050
2020-02-26	3,190	3,245	3,125	3,175	426,000	3,175
2020-02-25	3,050	3,280	3,050	3,225	672,300	3,225
2020-02-21	3,275	3,375	3,270	3,315	468,400	3,315
2020-02-20	3,340	3,415	3,235	3,265	465,600	3,265
2020-02-19	3,200	3,315	3,175	3,275	442,400	3,275
2020-02-18	3,265	3,290	3,105	3,220	760,100	3,220
2020-02-17	3,290	3,410	3,280	3,370	632,500	3,370
2020-02-14	3,250	3,445	3,190	3,390	2,073,400	3,390
2020-02-13	2,988	3,040	2,971	3,015	330,200	3,015
2020-02-12	3,020	3,055	3,010	3,025	258,800	3,025
2020-02-10	2,951	3,025	2,936	2,998	266,700	2,998
2020-02-07	3,040	3,040	2,951	3,010	313,400	3,010
2020-02-06	2,975	3,030	2,961	3,010	314,800	3,010
2020-02-05	2,950	2,956	2,887	2,925	635,700	2,925
2020-02-04	2,849	2,916	2,836	2,900	623,600	2,900
2020-02-03	2,843	2,904	2,756	2,876	853,200	2,876
2020-01-31	2,975	3,015	2,920	2,943	424,500	2,943
2020-01-30	3,115	3,145	2,938	2,962	680,200	2,962
2020-01-29	3,135	3,135	3,055	3,105	501,000	3,105
2020-01-28	3,115	3,185	3,065	3,100	547,500	3,100
2020-01-27	3,135	3,255	3,130	3,185	520,400	3,185
2020-01-24	3,315	3,330	3,160	3,175	817,800	3,175
2020-01-23	3,565	3,585	3,370	3,380	1,079,100	3,380
2020-01-22	3,225	3,560	3,210	3,520	1,581,700	3,520
2020-01-21	3,195	3,240	3,130	3,160	233,700	3,160
2020-01-20	3,160	3,205	3,160	3,185	130,200	3,185
2020-01-17	3,205	3,225	3,170	3,170	216,200	3,170
2020-01-16	3,200	3,250	3,150	3,180	302,900	3,180
2020-01-15	3,205	3,220	3,150	3,195	341,400	3,195
2020-01-14	3,230	3,275	3,185	3,205	476,600	3,205
2020-01-10	3,135	3,225	3,130	3,210	620,900	3,210
2020-01-09	3,070	3,140	3,065	3,105	778,800	3,105
2020-01-08	3,000	3,015	2,856	2,958	608,000	2,958
2020-01-07	2,999	3,055	2,999	3,025	259,800	3,025
2020-01-06	2,965	2,977	2,905	2,973	340,000	2,973

分割・併合履歴：なし

6235 (株)オプトラン の時系列データ [2020年度]

6235 (株)オプトランの時系列データ [2020年度]